La bourse est fermée
Dow Jones
39 883,39 +325,28 (+0,82 %) Nasdaq
16 740,45 +229,27 (+1,39 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0883 +0,0061 (+0,57 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 883,09 +4 268,92 (+7,54 %)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:48PM EDT. Marché ouvert.
Prix d’exercice:865.00
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517C00865000 | 2024-05-08 3:55PM EDT | 2024-05-17 | 0.13 | 0.01 | 0.18 | 0.00 | - | 1 | 76 | 47.66% |
| COST240524C00865000 | 2024-05-15 2:04PM EDT | 2024-05-24 | 0.16 | 0.12 | 0.18 | -0.03 | -15.79% | 1 | 1 | 26.12% |
| COST240621C00865000 | 2024-05-14 11:33AM EDT | 2024-06-21 | 2.41 | 3.10 | 3.30 | 0.00 | - | 2 | 90 | 23.74% |
| COST240719C00865000 | 2024-05-15 12:09PM EDT | 2024-07-19 | 6.45 | 6.25 | 6.50 | +1.40 | +27.72% | 20 | 46 | 22.24% |
| COST240920C00865000 | 2024-05-13 1:29PM EDT | 2024-09-20 | 13.10 | 15.25 | 15.65 | 0.00 | - | 3 | 192 | 22.55% |
| COST241220C00865000 | 2024-05-09 3:23PM EDT | 2024-12-20 | 29.60 | 32.05 | 32.70 | 0.00 | - | 1 | 52 | 25.20% |
| COST250117C00865000 | 2024-05-07 3:47PM EDT | 2025-01-17 | 29.55 | 35.75 | 36.55 | 0.00 | - | 3 | 686 | 25.33% |
| COST250321C00865000 | 2024-03-13 11:00AM EDT | 2025-03-21 | 29.50 | 25.85 | 26.85 | 0.00 | - | 1 | 4 | 18.99% |
| COST250620C00865000 | 2024-05-15 3:17PM EDT | 2025-06-20 | 60.70 | 59.20 | 61.00 | +5.50 | +9.96% | 6 | 216 | 27.57% |
| COST260116C00865000 | 2024-03-20 9:31AM EDT | 2026-01-16 | 57.90 | 0.00 | 0.00 | 0.00 | - | 1 | 152 | 1.56% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00865000 | 2024-03-01 1:25PM EDT | 2024-05-17 | 117.11 | 128.00 | 137.00 | 0.00 | - | 2 | 0 | 295.74% |
| COST240920P00865000 | 2024-03-06 2:47PM EDT | 2024-09-20 | 106.35 | 146.55 | 154.75 | 0.00 | - | 8 | 0 | 54.98% |
| COST250117P00865000 | 2024-03-06 11:28AM EDT | 2025-01-17 | 109.25 | 148.00 | 155.00 | 0.00 | - | 2 | 0 | 41.35% |
| COST250620P00865000 | 2024-05-13 2:10PM EDT | 2025-06-20 | 108.60 | 99.40 | 103.35 | 0.00 | - | 2 | 1 | 16.21% |
| COST260116P00865000 | 2024-03-11 9:44AM EDT | 2026-01-16 | 155.63 | 149.00 | 165.00 | 0.00 | - | 2 | 0 | 28.81% |
